Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.914842 | ... | ... | 115.100 | -3.075 | 112.025 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000793 |
| 0.91404 | ... | ... | 113.100 | -3.075 | 110.025 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000814 |
| 0.913245 | ... | ... | 111.100 | -3.075 | 108.025 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000835 |
| 0.912455 | ... | ... | 109.100 | -3.075 | 106.025 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000857 |
| 0.911672 | ... | ... | 107.100 | -3.075 | 104.025 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.00088 |
| 0.910895 | ... | ... | 105.100 | -3.075 | 102.025 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.000903 |
| 0.910123 | ... | ... | 103.100 | -3.075 | 100.025 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.000927 |
| 0.909357 | ... | ... | 101.100 | -3.075 | 98.025 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.000953 |
| 0.908597 | ... | ... | 99.100 | -3.075 | 96.025 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.000978 |
| 0.907841 | ... | ... | 97.100 | -3.075 | 94.025 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.001005 |
| 0.907091 | ... | ... | 95.100 | -3.075 | 92.025 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.001033 |
| 0.906346 | ... | ... | 93.100 | -3.075 | 90.025 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.001062 |
| 0.905606 | ... | ... | 91.100 | -3.075 | 88.025 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.001092 |
| 0.90487 | ... | ... | 89.100 | -3.075 | 86.025 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.001123 |
| 0.904139 | ... | ... | 87.100 | -3.075 | 84.025 | 120000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.002059 |
| 0.903412 | ... | ... | 85.100 | -3.075 | 82.025 | 122000 | 0.025 | 0 | 0.025 | ... | ... | -0.002119 |
| 0.90269 | ... | ... | 83.100 | -3.075 | 80.025 | 124000 | 0.025 | 0 | 0.025 | ... | ... | -0.002181 |
| 0.901972 | ... | ... | 81.100 | -3.075 | 78.025 | 126000 | 0.025 | 0 | 0.025 | ... | ... | -0.002246 |
| 0.901258 | ... | ... | 79.100 | -3.075 | 76.025 | 128000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.00407 |
| 0.900548 | ... | ... | 77.100 | -3.075 | 74.025 | 130000 | 0.050 | 0 | 0.050 | ... | ... | -0.004193 |
| 0.899842 | ... | ... | 75.100 | -3.075 | 72.025 | 132000 | 0.075 | 0 | 0.075 | ... | ... | -0.005973 |
| 0.899139 | ... | ... | 73.100 | -3.075 | 70.025 | 134000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.007719 |
| 0.898441 | ... | ... | 71.100 | -3.075 | 68.025 | 136000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.009465 |
| 0.897746 | ... | ... | 69.100 | -3.075 | 66.025 | 138000 | 0.175 | 0.050 | 0.125 | ... | ... | -0.012626 |
| 0.897055 | ... | ... | 67.100 | -3.075 | 64.025 | 140000 | 0.200 | 0.025 | 0.175 | ... | ... | -0.014406 |
| 0.896368 | ... | ... | 65.100 | -3.075 | 62.025 | 142000 | 0.250 | 0.050 | 0.200 | ... | ... | -0.017556 |
| 0.895683 | ... | ... | 63.100 | -3.075 | 60.025 | 144000 | 0.325 | 0.075 | 0.250 | ... | ... | -0.021959 |
| 0.895002 | ... | ... | 61.100 | -3.075 | 58.025 | 146000 | 0.400 | 0.075 | 0.325 | ... | ... | -0.026322 |
| 0.894325 | ... | ... | 59.100 | -3.075 | 56.025 | 148000 | 0.475 | 0.075 | 0.400 | ... | ... | -0.0307 |
| 0.893028 | ... | ... | 57.100 | -3.050 | 54.050 | 150000 | 0.575 | 0.100 | 0.475 | ... | ... | -0.036219 |
| 0.891036 | ... | ... | 55.125 | -3.025 | 52.100 | 152000 | 0.675 | 0.100 | 0.575 | ... | ... | -0.04176 |
| 0.887627 | ... | ... | 53.175 | -2.975 | 50.200 | 154000 | 0.825 | 0.150 | 0.675 | ... | ... | -0.049353 |
| 0.883379 | ... | ... | 51.250 | -2.925 | 48.325 | 156000 | 0.975 | 0.175 | 0.800 | ... | ... | -0.05691 |
| 0.87826 | ... | ... | 49.375 | -2.900 | 46.475 | 158000 | 1.125 | 0.175 | 0.950 | ... | ... | -0.064507 |
| 0.872248 | ... | ... | 47.525 | -2.875 | 44.650 | 160000 | 1.325 | 0.200 | 1.125 | ... | ... | -0.073907 |
| 0.865333 | ... | ... | 45.700 | -2.850 | 42.850 | 162000 | 1.550 | 0.225 | 1.325 | ... | ... | -0.084121 |
| 0.856886 | ... | ... | 43.900 | -2.800 | 41.100 | 164000 | 1.800 | 0.275 | 1.525 | ... | ... | -0.095107 |
| 0.847573 | ... | ... | 42.150 | -2.775 | 39.375 | 166000 | 2.075 | 0.300 | 1.775 | ... | ... | -0.106826 |
| 0.836828 | ... | ... | 40.400 | -2.700 | 37.700 | 168000 | 2.375 | 0.350 | 2.025 | ... | ... | -0.119247 |
| 0.825299 | ... | ... | 38.725 | -2.675 | 36.050 | 170000 | 2.700 | 0.375 | 2.325 | ... | ... | -0.132346 |
| 0.812483 | ... | ... | 37.050 | -2.600 | 34.450 | 172000 | 3.075 | 0.425 | 2.650 | ... | ... | -0.146675 |
| 0.798976 | ... | ... | 35.450 | -2.575 | 32.875 | 174000 | 3.475 | 0.475 | 3 | ... | ... | -0.161562 |
| 0.784794 | ... | ... | 33.850 | -2.525 | 31.325 | 176000 | 3.900 | 0.500 | 3.400 | ... | ... | -0.176998 |
| 0.769106 | ... | ... | 32.325 | -2.475 | 29.850 | 178000 | 4.375 | 0.550 | 3.825 | ... | ... | -0.193426 |
| 0.752896 | ... | ... | 30.800 | -2.400 | 28.400 | 180000 | 4.900 | 0.600 | 4.300 | ... | ... | -0.21072 |
| 0.736166 | ... | ... | 29.350 | -2.375 | 26.975 | 182000 | 5.450 | 0.650 | 4.800 | ... | ... | -0.228399 |
| 0.718297 | ... | ... | 27.925 | -2.300 | 25.625 | 184000 | 6.050 | 0.725 | 5.325 | ... | ... | -0.246792 |
| 0.700049 | ... | ... | 26.550 | -2.250 | 24.300 | 186000 | 6.675 | 0.750 | 5.925 | ... | ... | -0.265508 |
| 0.681181 | ... | ... | 25.200 | -2.175 | 23.025 | 188000 | 7.350 | 0.825 | 6.525 | ... | ... | -0.2848 |
| 0.661992 | ... | ... | 23.900 | -2.125 | 21.775 | 190000 | 8.075 | 0.875 | 7.200 | ... | ... | -0.304565 |
| 0.642152 | ... | ... | 22.650 | -2.050 | 20.600 | 192000 | 8.850 | 0.950 | 7.900 | ... | ... | -0.324701 |
| 0.622115 | ... | ... | 21.450 | -2 | 19.450 | 194000 | 9.650 | 1 | 8.650 | ... | ... | -0.344983 |
| 0.601784 | ... | ... | 20.275 | -1.925 | 18.350 | 196000 | 10.500 | 1.050 | 9.450 | ... | ... | -0.365515 |
| 0.581302 | ... | ... | 19.150 | -1.875 | 17.275 | 198000 | 11.400 | 1.125 | 10.275 | ... | ... | -0.386201 |
| 0.560634 | ... | ... | 18.075 | -1.800 | 16.275 | 200000 | 12.350 | 1.200 | 11.150 | ... | ... | -0.406943 |
| 0.539935 | ... | ... | 17.050 | -1.750 | 15.300 | 202000 | 13.325 | 1.250 | 12.075 | ... | ... | -0.427672 |
| 0.519255 | ... | ... | 16.050 | -1.675 | 14.375 | 204000 | 14.350 | 1.325 | 13.025 | ... | ... | -0.448339 |
| 0.498689 | ... | ... | 15.100 | -1.600 | 13.500 | 206000 | 15.425 | 1.400 | 14.025 | ... | ... | -0.468848 |
| 0.478204 | ... | ... | 14.200 | -1.550 | 12.650 | 208000 | 16.525 | 1.450 | 15.075 | ... | ... | -0.489235 |
| 0.457959 | ... | ... | 13.325 | -1.475 | 11.850 | 210000 | 17.675 | 1.525 | 16.150 | ... | ... | -0.50934 |
| 0.437853 | ... | ... | 12.500 | -1.425 | 11.075 | 212000 | 18.875 | 1.600 | 17.275 | ... | ... | -0.529065 |
| 0.418119 | ... | ... | 11.725 | -1.375 | 10.350 | 214000 | 20.100 | 1.650 | 18.450 | ... | ... | -0.548543 |
| 0.398862 | ... | ... | 10.975 | -1.300 | 9.675 | 216000 | 21.375 | 1.725 | 19.650 | ... | ... | -0.567508 |
| 0.379881 | ... | ... | 10.250 | -1.225 | 9.025 | 218000 | 22.675 | 1.775 | 20.900 | ... | ... | -0.586157 |
| 0.361181 | ... | ... | 9.575 | -1.175 | 8.400 | 220000 | 24.025 | 1.850 | 22.175 | ... | ... | -0.604152 |
| 0.343144 | ... | ... | 8.950 | -1.125 | 7.825 | 222000 | 25.400 | 1.900 | 23.500 | ... | ... | -0.621751 |
| 0.325474 | ... | ... | 8.350 | -1.075 | 7.275 | 224000 | 26.800 | 1.950 | 24.850 | ... | ... | -0.638945 |
| 0.308626 | ... | ... | 7.775 | -1 | 6.775 | 226000 | 28.250 | 2 | 26.250 | ... | ... | -0.655291 |
| 0.29177 | ... | ... | 7.250 | -0.975 | 6.275 | 228000 | 29.725 | 2.050 | 27.675 | ... | ... | -0.671136 |
| 0.27584 | ... | ... | 6.725 | -0.900 | 5.825 | 230000 | 31.225 | 2.100 | 29.125 | ... | ... | -0.686463 |
| 0.260418 | ... | ... | 6.250 | -0.850 | 5.400 | 232000 | 32.775 | 2.175 | 30.600 | ... | ... | -0.700732 |
| 0.245531 | ... | ... | 5.825 | -0.825 | 5 | 234000 | 34.325 | 2.200 | 32.125 | ... | ... | -0.714921 |
| 0.231208 | ... | ... | 5.400 | -0.775 | 4.625 | 236000 | 35.925 | 2.275 | 33.650 | ... | ... | -0.727946 |
| 0.217481 | ... | ... | 5 | -0.725 | 4.275 | 238000 | 37.550 | 2.325 | 35.225 | ... | ... | -0.740296 |
| 0.204385 | ... | ... | 4.625 | -0.675 | 3.950 | 240000 | 39.175 | 2.350 | 36.825 | ... | ... | -0.752558 |
| 0.191957 | ... | ... | 4.275 | -0.625 | 3.650 | 242000 | 40.850 | 2.400 | 38.450 | ... | ... | -0.763492 |
| 0.179513 | ... | ... | 3.975 | -0.625 | 3.350 | 244000 | 42.550 | 2.450 | 40.100 | ... | ... | -0.773662 |
| 0.168514 | ... | ... | 3.650 | -0.550 | 3.100 | 246000 | 44.250 | 2.475 | 41.775 | ... | ... | -0.783721 |
| 0.157525 | ... | ... | 3.375 | -0.525 | 2.850 | 248000 | 45.975 | 2.500 | 43.475 | ... | ... | -0.792998 |
| 0.147319 | ... | ... | 3.125 | -0.500 | 2.625 | 250000 | 47.750 | 2.575 | 45.175 | ... | ... | -0.800743 |
| 0.137099 | ... | ... | 2.875 | -0.475 | 2.400 | 252000 | 49.525 | 2.600 | 46.925 | ... | ... | -0.80835 |
| 0.128577 | ... | ... | 2.650 | -0.425 | 2.225 | 254000 | 51.300 | 2.625 | 48.675 | ... | ... | -0.815839 |
| 0.119184 | ... | ... | 2.425 | -0.400 | 2.025 | 256000 | 53.125 | 2.675 | 50.450 | ... | ... | -0.821714 |
| 0.111596 | ... | ... | 2.250 | -0.375 | 1.875 | 258000 | 54.950 | 2.725 | 52.225 | ... | ... | -0.827458 |
| 0.103073 | ... | ... | 2.050 | -0.350 | 1.700 | 260000 | 56.775 | 2.725 | 54.050 | ... | ... | -0.833084 |
| 0.096471 | ... | ... | 1.900 | -0.325 | 1.575 | 262000 | 58.650 | 2.775 | 55.875 | ... | ... | -0.837047 |
| 0.08888 | ... | ... | 1.725 | -0.300 | 1.425 | 264000 | 60.525 | 2.800 | 57.725 | ... | ... | -0.840894 |
| 0.082282 | ... | ... | 1.600 | -0.300 | 1.300 | 266000 | 62.400 | 2.825 | 59.575 | ... | ... | -0.844632 |
| 0.076742 | ... | ... | 1.450 | -0.250 | 1.200 | 268000 | 64.300 | 2.850 | 61.450 | ... | ... | -0.847491 |
| 0.071218 | ... | ... | 1.350 | -0.250 | 1.100 | 270000 | 66.225 | 2.900 | 63.325 | ... | ... | -0.849483 |
| 0.065693 | ... | ... | 1.225 | -0.225 | 1 | 272000 | 68.150 | 2.925 | 65.225 | ... | ... | -0.851395 |
| 0.060147 | ... | ... | 1.125 | -0.225 | 0.900 | 274000 | 70.100 | 2.950 | 67.150 | ... | ... | -0.852475 |
| 0.055752 | ... | ... | 1.025 | -0.200 | 0.825 | 276000 | 72.050 | 2.975 | 69.075 | ... | ... | -0.853498 |
| 0.051359 | ... | ... | 0.925 | -0.175 | 0.750 | 278000 | 74 | 2.975 | 71.025 | ... | ... | -0.85447 |
| 0.048193 | ... | ... | 0.850 | -0.150 | 0.700 | 280000 | 75.975 | 3 | 72.975 | ... | ... | -0.854665 |
| 0.043797 | ... | ... | 0.775 | -0.150 | 0.625 | 282000 | 77.975 | 3.050 | 74.925 | ... | ... | -0.854119 |
| 0.040656 | ... | ... | 0.725 | -0.150 | 0.575 | 284000 | 79.975 | 3.050 | 76.925 | ... | ... | -0.853575 |
| 0.037523 | ... | ... | 0.650 | -0.125 | 0.525 | 286000 | 81.975 | 3.075 | 78.900 | ... | ... | -0.853032 |
| 0.034389 | ... | ... | 0.600 | -0.125 | 0.475 | 288000 | 83.975 | 3.075 | 80.900 | ... | ... | -0.85249 |
| 0.031246 | ... | ... | 0.550 | -0.125 | 0.425 | 290000 | 85.975 | 3.075 | 82.900 | ... | ... | -0.851949 |
| 0.029475 | ... | ... | 0.500 | -0.100 | 0.400 | 292000 | 87.975 | 3.075 | 84.900 | ... | ... | -0.851409 |
| 0.026317 | ... | ... | 0.450 | -0.100 | 0.350 | 294000 | 89.975 | 3.075 | 86.900 | ... | ... | -0.850871 |
| 0.024567 | ... | ... | 0.400 | -0.075 | 0.325 | 296000 | 91.975 | 3.075 | 88.900 | ... | ... | -0.850333 |
| 0.022829 | ... | ... | 0.375 | -0.075 | 0.300 | 298000 | 93.975 | 3.075 | 90.900 | ... | ... | -0.849797 |
| 0.021099 | ... | ... | 0.325 | -0.050 | 0.275 | 300000 | 95.975 | 3.075 | 92.900 | ... | ... | -0.849262 |
| 0.019371 | ... | ... | 0.300 | -0.050 | 0.250 | 302000 | 97.975 | 3.075 | 94.900 | ... | ... | -0.848728 |
| 0.017643 | ... | ... | 0.275 | -0.050 | 0.225 | 304000 | 99.975 | 3.075 | 96.900 | ... | ... | -0.848195 |
| 0.015909 | ... | ... | 0.250 | -0.050 | 0.200 | 306000 | 101.975 | 3.075 | 98.900 | ... | ... | -0.847663 |
| 0.014162 | ... | ... | 0.225 | -0.050 | 0.175 | 308000 | 103.975 | 3.075 | 100.900 | ... | ... | -0.847132 |
| 0.012396 | ... | ... | 0.200 | -0.050 | 0.150 | 310000 | 105.975 | 3.075 | 102.900 | ... | ... | -0.846602 |
| 0.01226 | ... | ... | 0.200 | -0.050 | 0.150 | 312000 | 107.975 | 3.075 | 104.900 | ... | ... | -0.846074 |
| 0.010486 | ... | ... | 0.175 | -0.050 | 0.125 | 314000 | 109.975 | 3.075 | 106.900 | ... | ... | -0.845546 |
| 0.010375 | ... | ... | 0.150 | -0.025 | 0.125 | 316000 | 111.975 | 3.075 | 108.900 | ... | ... | -0.84502 |
| 0.008579 | ... | ... | 0.150 | -0.050 | 0.100 | 318000 | 113.975 | 3.075 | 110.900 | ... | ... | -0.844494 |
| 0.00849 | ... | ... | 0.125 | -0.025 | 0.100 | 320000 | 115.975 | 3.075 | 112.900 | ... | ... | -0.84397 |
| 0.008404 | ... | ... | 0.125 | -0.025 | 0.100 | 322000 | 117.975 | 3.075 | 114.900 | ... | ... | -0.843447 |
| 0.006584 | ... | ... | 0.100 | -0.025 | 0.075 | 324000 | 119.975 | 3.075 | 116.900 | ... | ... | -0.842924 |
| 0.006519 | ... | ... | 0.100 | -0.025 | 0.075 | 326000 | 121.975 | 3.075 | 118.900 | ... | ... | -0.842403 |
| 0.006456 | ... | ... | 0.075 | 0 | 0.075 | 328000 | 123.975 | 3.075 | 120.900 | ... | ... | -0.841882 |
| 0.004578 | ... | ... | 0.075 | -0.025 | 0.050 | 330000 | 125.975 | 3.075 | 122.900 | ... | ... | -0.841363 |
| 0.004535 | ... | ... | 0.075 | -0.025 | 0.050 | 332000 | 127.975 | 3.075 | 124.900 | ... | ... | -0.840845 |
| 0.004493 | ... | ... | 0.075 | -0.025 | 0.050 | 334000 | 129.975 | 3.075 | 126.900 | ... | ... | -0.840327 |
| 0.004452 | ... | ... | 0.050 | 0 | 0.050 | 336000 | 131.975 | 3.075 | 128.900 | ... | ... | -0.839811 |
| 0.004412 | ... | ... | 0.050 | 0 | 0.050 | 338000 | 133.975 | 3.075 | 130.900 | ... | ... | -0.839295 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.